
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -22.2222222222 | 0.009 | 0.009 | 0.006 | 1813039 | 0.00719353 | DE |
4 | -0.007 | -50 | 0.014 | 0.014 | 0.006 | 913418 | 0.00786809 | DE |
12 | -0.007 | -50 | 0.014 | 0.015 | 0.005 | 1224643 | 0.00847255 | DE |
26 | -0.01 | -58.8235294118 | 0.017 | 0.019 | 0.005 | 809901 | 0.01032767 | DE |
52 | -0.035 | -83.3333333333 | 0.042 | 0.06 | 0.005 | 565121 | 0.01540291 | DE |
156 | -0.373 | -98.1578947368 | 0.38 | 0.38 | 0.005 | 335375 | 0.10424026 | DE |
260 | -0.643 | -98.9230769231 | 0.65 | 0.92 | 0.005 | 308964 | 0.30494602 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 411645 |
1739769300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 142857 |
1739510100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 270754 |
1739423700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 2037697 |
1739337300 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 4859513 |
1739250900 | 0.008 | -0.001 | -11.11 | 0.009 | 0.009 | 0.007 | 1754374 |
1739164500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 28132 |
1738905300 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 911548 |
1738818900 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 25594 |
1738732500 | 0.009 | -0.003 | -25.00 | 0.011 | 0.011 | 0.009 | 1055901 |
1738646100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1738559700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1738300500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1738214100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1738127700 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 433399 |
1738041300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1737695700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 163630 |
1737609300 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 200 |
1737522900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1737436500 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 190834 |
1737350100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000000 |
1737090900 | 0.015 | 0.002 | 15.38 | 0.013 | 0.015 | 0.013 | 300997 |
1737004500 | 0.013 | 0.003 | 30.00 | 0.012 | 0.014 | 0.012 | 870899 |
1736918100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 41518 |
1736831700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1736745300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30000 |
1736486100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 49554 |
1736399700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1105000 |
1736313300 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 941554 |
1736226900 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 257894 |
1736140500 | 0.01 | -0.001 | -9.09 | 0.009 | 0.01 | 0.009 | 2130501 |
1735881300 | 0.011 | 0.001 | 10.00 | 0.01 | 0.012 | 0.01 | 1519682 |
1735794900 | 0.01 | 0.003 | 42.86 | 0.008 | 0.01 | 0.008 | 800502 |
1735617660 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 315000 |
1735535700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 28250 |
1735273260 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1735014060 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 1600000 |
1734930900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1705015 |
1734671700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
1734585300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
1734498900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 185000 |
1734412500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 100000 |
1734326100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 441715 |
1734066900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 10521376 |
1733980500 | 0.006 | -0.001 | -14.29 | 0.008 | 0.008 | 0.006 | 4386316 |
1733894100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1733807700 | 0.007 | -0.002 | -22.22 | 0.008 | 0.008 | 0.007 | 1848379 |
1733721300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 2598015 |
1733462100 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 7000 |
1733375700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 299209 |
1733289300 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 1798103 |
1733202900 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 248447 |
1733116500 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 1561474 |
1732857300 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 937908 |
1732770900 | 0.012 | -0.002 | -14.29 | 0.013 | 0.013 | 0.011 | 3119990 |
1732684500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 260553 |
1732598100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1732511700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 124618 |
1732252500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 6000 |
1732166100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 35714 |
1732079700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 210304 |
1731993300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 670924 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約